Precot

Precot Ltd Historical Data

NSEBSE

₹533.85

(-1.71%)

May 20, 2025|03:40:03 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	460	484.75	457.25	459.95	432	27,90,017.35	4,365
22-Apr-2025	454.65	464.8	444.35	451.45	496	85,98,844.1	14,561
23-Apr-2025	449.65	453.45	433	443.4	229	16,62,924.1	2,536
24-Apr-2025	445.5	449.65	428	431.55	367	70,56,155.85	13,028
25-Apr-2025	437.25	439.95	378.25	416.05	840	68,65,162.55	9,969
28-Apr-2025	418.65	423.95	402	406.05	198	11,14,336.55	1,315
29-Apr-2025	411.25	415.5	403.5	406.05	122	6,69,505.1	1,098
30-Apr-2025	397.95	425.25	390	420.15	270	17,34,889.8	2,374
02-May-2025	422.9	453.55	416	425	1,059	1,63,46,769.85	31,183
05-May-2025	433	452.1	430.1	444.2	445	43,50,164.3	6,520
06-May-2025	446.4	446.4	415	418.7	366	17,49,786.55	2,615
07-May-2025	420.75	459	410	451	614	64,12,586.5	12,010
08-May-2025	468.25	499	439.15	464.8	1,411	99,18,059	10,967
09-May-2025	437	478	424.05	461	345	23,59,318.9	3,466
12-May-2025	481	498	458.75	462.5	458	22,77,914	2,527
13-May-2025	462.6	495	459.3	475.25	519	1,54,79,694.2	28,661
14-May-2025	497.85	498	469.95	480.8	349	16,57,756.3	1,664
15-May-2025	514	576.95	514	538.05	2,721	5,97,92,647.35	26,439
16-May-2025	541	549.8	528	542.95	643	64,98,675	9,271
19-May-2025	543.05	549.8	536.05	543.15	396	35,50,295.55	4,440

Precot: Related NEWS

No Record Found

Invest wise with Expert advice